Cboe US - Nasdaq Real Time Price • USD
ProShares MSCI EAFE Dividend Growers ETF (EFAD)
As of April 24 at 1:25 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 37.73 | 37.81 | 37.52 | 37.63 | 37.63 | 1,797 |
Apr 23, 2024 | 37.76 | 37.93 | 37.76 | 37.91 | 37.91 | 4,100 |
Apr 22, 2024 | 37.35 | 37.54 | 37.35 | 37.54 | 37.54 | 4,100 |
Apr 19, 2024 | 37.05 | 37.13 | 37.00 | 37.02 | 37.02 | 2,500 |
Apr 18, 2024 | 37.03 | 37.13 | 36.95 | 36.96 | 36.96 | 2,400 |
Apr 17, 2024 | 37.42 | 37.55 | 37.13 | 37.25 | 37.25 | 10,700 |
Apr 16, 2024 | 37.31 | 37.33 | 37.17 | 37.26 | 37.26 | 5,000 |
Apr 15, 2024 | 37.50 | 37.51 | 37.41 | 37.51 | 37.51 | 1,800 |
Apr 12, 2024 | 37.90 | 37.93 | 37.75 | 37.77 | 37.77 | 1,500 |
Apr 11, 2024 | 38.02 | 38.36 | 38.02 | 38.35 | 38.35 | 1,400 |
Apr 10, 2024 | 38.13 | 38.14 | 38.01 | 38.12 | 38.12 | 6,700 |
Apr 9, 2024 | 38.73 | 38.73 | 38.57 | 38.64 | 38.64 | 2,100 |
Apr 8, 2024 | 38.58 | 38.63 | 38.56 | 38.57 | 38.57 | 2,800 |
Apr 5, 2024 | 38.36 | 38.53 | 38.36 | 38.52 | 38.52 | 2,700 |
Apr 4, 2024 | 38.89 | 38.90 | 38.40 | 38.46 | 38.46 | 1,600 |
Apr 3, 2024 | 38.71 | 38.74 | 38.71 | 38.72 | 38.72 | 900 |
Apr 2, 2024 | 38.63 | 38.67 | 38.56 | 38.65 | 38.65 | 22,700 |
Apr 1, 2024 | 39.15 | 39.15 | 39.01 | 39.05 | 39.05 | 8,400 |
Mar 28, 2024 | 39.19 | 39.22 | 39.15 | 39.22 | 39.22 | 2,400 |
Mar 27, 2024 | 39.08 | 39.30 | 39.08 | 39.26 | 39.26 | 5,700 |
Mar 26, 2024 | 39.12 | 39.18 | 39.09 | 39.09 | 39.09 | 4,100 |
Mar 25, 2024 | 39.24 | 39.24 | 39.13 | 39.13 | 39.13 | 2,600 |
Mar 22, 2024 | 39.30 | 39.55 | 39.25 | 39.30 | 39.30 | 5,500 |
Mar 21, 2024 | 39.30 | 39.35 | 39.29 | 39.29 | 39.29 | 4,000 |
Mar 20, 2024 | 0.02 Dividend | |||||
Mar 20, 2024 | 39.03 | 39.44 | 38.98 | 39.40 | 39.40 | 70,500 |
Mar 19, 2024 | 38.86 | 39.06 | 38.86 | 39.02 | 39.00 | 4,900 |
Mar 18, 2024 | 39.03 | 39.07 | 38.97 | 39.00 | 38.99 | 36,500 |
Mar 15, 2024 | 39.02 | 39.03 | 38.86 | 38.89 | 38.87 | 7,100 |
Mar 14, 2024 | 39.27 | 39.32 | 38.95 | 39.02 | 39.00 | 1,600 |
Mar 13, 2024 | 39.33 | 39.33 | 39.29 | 39.30 | 39.29 | 1,900 |
Mar 12, 2024 | 39.26 | 39.41 | 39.24 | 39.41 | 39.39 | 5,100 |
Mar 11, 2024 | 39.23 | 39.26 | 39.13 | 39.22 | 39.20 | 3,400 |
Mar 8, 2024 | 39.48 | 39.49 | 39.44 | 39.49 | 39.47 | 2,000 |
Mar 7, 2024 | 39.50 | 39.54 | 39.47 | 39.52 | 39.51 | 1,900 |
Mar 6, 2024 | 39.01 | 39.13 | 39.01 | 39.12 | 39.10 | 2,400 |
Mar 5, 2024 | 38.80 | 38.82 | 38.63 | 38.69 | 38.67 | 4,900 |
Mar 4, 2024 | 38.85 | 38.94 | 38.85 | 38.87 | 38.86 | 2,000 |
Mar 1, 2024 | 38.67 | 38.96 | 38.59 | 38.92 | 38.90 | 4,700 |
Feb 29, 2024 | 38.84 | 38.84 | 38.62 | 38.76 | 38.75 | 7,300 |
Feb 28, 2024 | 38.63 | 38.63 | 38.55 | 38.59 | 38.58 | 2,000 |
Feb 27, 2024 | 38.74 | 38.80 | 38.70 | 38.78 | 38.77 | 3,400 |
Feb 26, 2024 | 38.86 | 38.86 | 38.76 | 38.83 | 38.81 | 1,700 |
Feb 23, 2024 | 38.93 | 38.98 | 38.92 | 38.92 | 38.90 | 1,900 |
Feb 22, 2024 | 38.72 | 38.84 | 38.72 | 38.84 | 38.82 | 2,600 |
Feb 21, 2024 | 38.44 | 38.54 | 38.40 | 38.52 | 38.50 | 6,500 |
Feb 20, 2024 | 38.56 | 38.56 | 38.41 | 38.47 | 38.46 | 4,200 |
Feb 16, 2024 | 38.23 | 38.43 | 38.23 | 38.34 | 38.33 | 3,300 |
Feb 15, 2024 | 38.15 | 38.34 | 38.15 | 38.31 | 38.29 | 7,400 |
Feb 14, 2024 | 37.84 | 38.08 | 37.72 | 38.04 | 38.02 | 6,200 |
Feb 13, 2024 | 37.65 | 37.75 | 37.45 | 37.55 | 37.54 | 5,000 |
Feb 12, 2024 | 38.33 | 38.39 | 38.29 | 38.29 | 38.28 | 5,600 |
Feb 9, 2024 | 38.29 | 38.30 | 38.10 | 38.27 | 38.25 | 1,800 |
Feb 8, 2024 | 38.12 | 38.19 | 38.12 | 38.16 | 38.15 | 900 |
Feb 7, 2024 | 38.28 | 38.30 | 38.23 | 38.28 | 38.26 | 9,100 |
Feb 6, 2024 | 38.03 | 38.22 | 37.98 | 38.22 | 38.20 | 20,200 |
Feb 5, 2024 | 38.16 | 38.23 | 38.06 | 38.18 | 38.16 | 12,300 |
Feb 2, 2024 | 38.26 | 38.26 | 38.14 | 38.20 | 38.18 | 2,300 |
Feb 1, 2024 | 38.41 | 38.68 | 38.38 | 38.68 | 38.67 | 3,700 |
Jan 31, 2024 | 38.55 | 38.71 | 38.30 | 38.30 | 38.29 | 5,300 |
Jan 30, 2024 | 38.46 | 38.46 | 38.31 | 38.42 | 38.41 | 6,500 |
Jan 29, 2024 | 38.28 | 38.54 | 38.28 | 38.50 | 38.48 | 3,100 |
Jan 26, 2024 | 38.47 | 38.47 | 38.36 | 38.36 | 38.35 | 3,000 |
Jan 25, 2024 | 38.24 | 38.26 | 38.07 | 38.17 | 38.15 | 3,800 |
Jan 24, 2024 | 38.27 | 38.32 | 38.10 | 38.10 | 38.08 | 2,900 |
Jan 23, 2024 | 37.92 | 37.94 | 37.76 | 37.92 | 37.90 | 5,100 |
Jan 22, 2024 | 38.00 | 38.11 | 37.97 | 38.01 | 38.00 | 10,000 |
Jan 19, 2024 | 37.78 | 37.84 | 37.78 | 37.84 | 37.82 | 1,800 |
Jan 18, 2024 | 37.68 | 37.82 | 37.48 | 37.82 | 37.80 | 6,300 |
Jan 17, 2024 | 37.49 | 37.71 | 37.49 | 37.71 | 37.69 | 3,900 |
Jan 16, 2024 | 38.14 | 38.14 | 37.90 | 37.95 | 37.93 | 4,500 |
Jan 12, 2024 | 38.64 | 38.68 | 38.55 | 38.56 | 38.55 | 2,400 |
Jan 11, 2024 | 38.30 | 38.33 | 37.97 | 38.24 | 38.23 | 4,100 |
Jan 10, 2024 | 38.13 | 38.30 | 38.13 | 38.21 | 38.20 | 5,100 |
Jan 9, 2024 | 37.95 | 38.05 | 37.95 | 38.00 | 37.98 | 1,300 |
Jan 8, 2024 | 37.93 | 38.23 | 37.93 | 38.22 | 38.20 | 12,700 |
Jan 5, 2024 | 37.72 | 38.02 | 37.72 | 37.75 | 37.74 | 2,000 |
Jan 4, 2024 | 37.94 | 37.98 | 37.86 | 37.86 | 37.85 | 900 |
Jan 3, 2024 | 37.83 | 37.91 | 37.81 | 37.83 | 37.82 | 1,500 |
Jan 2, 2024 | 38.24 | 38.28 | 38.09 | 38.09 | 38.07 | 5,600 |
Dec 29, 2023 | 38.77 | 38.77 | 38.64 | 38.68 | 38.66 | 3,000 |
Dec 28, 2023 | 38.64 | 38.77 | 38.54 | 38.57 | 38.55 | 8,900 |
Dec 27, 2023 | 38.56 | 38.74 | 38.51 | 38.62 | 38.60 | 15,100 |
Dec 26, 2023 | 38.39 | 38.48 | 38.32 | 38.42 | 38.40 | 16,800 |
Dec 22, 2023 | 38.32 | 38.33 | 38.23 | 38.24 | 38.23 | 18,200 |
Dec 21, 2023 | 37.96 | 38.14 | 37.95 | 38.14 | 38.12 | 17,900 |
Dec 20, 2023 | 0.27 Dividend | |||||
Dec 20, 2023 | 37.91 | 37.99 | 37.59 | 37.59 | 37.57 | 12,500 |
Dec 19, 2023 | 38.17 | 38.21 | 38.12 | 38.21 | 37.92 | 9,300 |
Dec 18, 2023 | 37.99 | 37.99 | 37.75 | 37.86 | 37.58 | 6,500 |
Dec 15, 2023 | 38.26 | 38.26 | 37.79 | 37.82 | 37.54 | 8,900 |
Dec 14, 2023 | 38.37 | 38.47 | 38.23 | 38.37 | 38.08 | 6,600 |
Dec 13, 2023 | 37.25 | 37.83 | 37.12 | 37.80 | 37.52 | 13,300 |
Dec 12, 2023 | 37.09 | 37.25 | 37.09 | 37.23 | 36.95 | 18,200 |
Dec 11, 2023 | 36.94 | 37.15 | 36.94 | 37.15 | 36.87 | 5,000 |
Dec 8, 2023 | 37.03 | 37.09 | 36.95 | 37.09 | 36.81 | 5,000 |
Dec 7, 2023 | 36.83 | 37.09 | 36.83 | 36.99 | 36.71 | 26,300 |
Dec 6, 2023 | 36.86 | 36.88 | 36.68 | 36.68 | 36.41 | 5,400 |
Dec 5, 2023 | 36.36 | 36.45 | 36.36 | 36.39 | 36.12 | 16,900 |
Dec 4, 2023 | 36.58 | 36.58 | 36.43 | 36.50 | 36.23 | 31,000 |
Dec 1, 2023 | 36.27 | 36.79 | 36.27 | 36.72 | 36.44 | 21,400 |
Nov 30, 2023 | 36.33 | 36.50 | 36.23 | 36.40 | 36.13 | 24,800 |
Nov 29, 2023 | 36.39 | 36.52 | 36.37 | 36.42 | 36.15 | 20,200 |
Nov 28, 2023 | 36.28 | 36.46 | 36.28 | 36.36 | 36.09 | 12,600 |
Nov 27, 2023 | 36.39 | 36.40 | 36.32 | 36.35 | 36.08 | 11,700 |
Nov 24, 2023 | 36.23 | 36.38 | 36.23 | 36.38 | 36.11 | 2,000 |
Nov 22, 2023 | 36.10 | 36.10 | 35.94 | 36.06 | 35.79 | 34,400 |
Nov 21, 2023 | 36.15 | 36.15 | 35.89 | 35.93 | 35.66 | 30,800 |
Nov 20, 2023 | 35.96 | 36.04 | 35.94 | 36.04 | 35.77 | 9,100 |
Nov 17, 2023 | 35.75 | 35.85 | 35.75 | 35.84 | 35.58 | 10,100 |
Nov 16, 2023 | 35.47 | 35.58 | 35.39 | 35.48 | 35.21 | 11,700 |
Nov 15, 2023 | 35.66 | 35.79 | 35.60 | 35.60 | 35.33 | 6,000 |
Nov 14, 2023 | 35.37 | 35.61 | 35.35 | 35.58 | 35.31 | 20,600 |
Nov 13, 2023 | 34.43 | 34.69 | 34.43 | 34.68 | 34.42 | 2,600 |
Nov 10, 2023 | 34.46 | 34.66 | 34.32 | 34.62 | 34.36 | 16,300 |
Nov 9, 2023 | 34.86 | 34.93 | 34.61 | 34.62 | 34.36 | 7,100 |
Nov 8, 2023 | 34.66 | 34.66 | 34.49 | 34.58 | 34.33 | 4,900 |
Nov 7, 2023 | 34.50 | 34.59 | 34.42 | 34.55 | 34.29 | 11,700 |
Nov 6, 2023 | 34.82 | 34.83 | 34.72 | 34.73 | 34.47 | 15,900 |
Nov 3, 2023 | 35.12 | 35.26 | 35.10 | 35.13 | 34.87 | 9,900 |
Nov 2, 2023 | 34.60 | 34.70 | 34.49 | 34.68 | 34.42 | 21,800 |
Nov 1, 2023 | 33.91 | 34.08 | 33.81 | 34.08 | 33.83 | 15,900 |
Oct 31, 2023 | 33.71 | 33.86 | 33.66 | 33.86 | 33.61 | 16,900 |
Oct 30, 2023 | 33.58 | 33.64 | 33.51 | 33.64 | 33.38 | 12,000 |
Oct 27, 2023 | 33.47 | 33.47 | 33.17 | 33.23 | 32.98 | 23,000 |
Oct 26, 2023 | 33.33 | 33.38 | 33.25 | 33.28 | 33.04 | 2,900 |
Oct 25, 2023 | 33.47 | 33.57 | 33.31 | 33.33 | 33.08 | 6,300 |
Oct 24, 2023 | 33.56 | 33.60 | 33.55 | 33.60 | 33.35 | 2,100 |
Oct 23, 2023 | 33.35 | 33.60 | 33.35 | 33.49 | 33.24 | 3,900 |
Oct 20, 2023 | 33.46 | 33.52 | 33.35 | 33.38 | 33.13 | 8,300 |
Oct 19, 2023 | 33.76 | 33.84 | 33.54 | 33.65 | 33.40 | 57,700 |
Oct 18, 2023 | 34.05 | 34.05 | 33.78 | 33.78 | 33.53 | 5,300 |
Oct 17, 2023 | 34.16 | 34.44 | 34.16 | 34.33 | 34.07 | 2,900 |
Oct 16, 2023 | 34.28 | 34.44 | 34.18 | 34.43 | 34.17 | 6,700 |
Oct 13, 2023 | 34.43 | 34.43 | 34.22 | 34.31 | 34.05 | 9,200 |
Oct 12, 2023 | 34.90 | 34.94 | 34.59 | 34.63 | 34.37 | 17,100 |
Oct 11, 2023 | 35.07 | 35.07 | 34.88 | 34.99 | 34.73 | 28,200 |
Oct 10, 2023 | 34.89 | 35.16 | 34.89 | 35.08 | 34.81 | 7,300 |
Oct 9, 2023 | 34.51 | 34.72 | 34.47 | 34.69 | 34.43 | 8,300 |
Oct 6, 2023 | 34.34 | 34.80 | 34.30 | 34.77 | 34.51 | 3,800 |
Oct 5, 2023 | 34.44 | 34.54 | 34.31 | 34.52 | 34.26 | 36,000 |
Oct 4, 2023 | 34.20 | 34.20 | 34.07 | 34.19 | 33.93 | 1,700 |
Oct 3, 2023 | 34.08 | 34.20 | 33.98 | 34.02 | 33.76 | 2,400 |
Oct 2, 2023 | 34.54 | 34.54 | 34.29 | 34.37 | 34.12 | 5,300 |
Sep 29, 2023 | 35.29 | 35.29 | 34.89 | 34.89 | 34.63 | 4,700 |
Sep 28, 2023 | 34.70 | 34.92 | 34.70 | 34.83 | 34.57 | 8,200 |
Sep 27, 2023 | 34.83 | 34.83 | 34.72 | 34.75 | 34.49 | 3,000 |
Sep 26, 2023 | 35.09 | 35.13 | 34.89 | 34.94 | 34.68 | 8,100 |
Sep 25, 2023 | 35.25 | 35.36 | 35.15 | 35.33 | 35.06 | 4,200 |
Sep 22, 2023 | 35.55 | 35.64 | 35.47 | 35.51 | 35.24 | 19,800 |
Sep 21, 2023 | 35.75 | 35.75 | 35.50 | 35.50 | 35.23 | 8,800 |
Sep 20, 2023 | 0.19 Dividend | |||||
Sep 20, 2023 | 36.33 | 36.47 | 36.09 | 36.12 | 35.85 | 2,500 |
Sep 19, 2023 | 36.40 | 36.41 | 36.19 | 36.30 | 35.84 | 9,400 |
Sep 18, 2023 | 36.25 | 36.33 | 36.25 | 36.32 | 35.87 | 1,500 |
Sep 15, 2023 | 36.55 | 36.63 | 36.47 | 36.48 | 36.02 | 1,700 |
Sep 14, 2023 | 36.38 | 36.58 | 36.38 | 36.57 | 36.11 | 4,200 |
Sep 13, 2023 | 36.16 | 36.26 | 36.04 | 36.23 | 35.77 | 7,200 |
Sep 12, 2023 | 36.42 | 36.42 | 36.33 | 36.37 | 35.91 | 2,800 |
Sep 11, 2023 | 36.39 | 36.52 | 36.34 | 36.51 | 36.05 | 6,700 |
Sep 8, 2023 | 36.33 | 36.33 | 36.24 | 36.24 | 35.79 | 400 |
Sep 7, 2023 | 36.29 | 36.38 | 36.22 | 36.32 | 35.86 | 19,100 |
Sep 6, 2023 | 36.45 | 36.45 | 36.28 | 36.33 | 35.87 | 3,000 |
Sep 5, 2023 | 36.59 | 36.59 | 36.48 | 36.48 | 36.02 | 1,300 |
Sep 1, 2023 | 37.17 | 37.17 | 36.74 | 36.84 | 36.38 | 1,500 |
Aug 31, 2023 | 37.04 | 37.10 | 36.88 | 37.00 | 36.53 | 3,600 |
Aug 30, 2023 | 36.99 | 37.06 | 36.95 | 36.99 | 36.53 | 1,300 |
Aug 29, 2023 | 36.46 | 37.02 | 36.46 | 37.01 | 36.54 | 5,900 |
Aug 28, 2023 | 36.48 | 36.54 | 36.43 | 36.53 | 36.07 | 7,400 |
Aug 25, 2023 | 36.21 | 36.28 | 36.06 | 36.22 | 35.76 | 2,800 |
Aug 24, 2023 | 36.34 | 36.34 | 36.00 | 36.02 | 35.56 | 3,600 |
Aug 23, 2023 | 36.15 | 36.48 | 36.15 | 36.38 | 35.92 | 5,000 |
Aug 22, 2023 | 36.06 | 36.10 | 35.99 | 36.02 | 35.56 | 3,500 |
Aug 21, 2023 | 35.95 | 36.19 | 35.94 | 36.13 | 35.68 | 7,200 |
Aug 18, 2023 | 36.09 | 36.13 | 36.09 | 36.10 | 35.65 | 800 |
Aug 17, 2023 | 36.47 | 36.47 | 36.15 | 36.17 | 35.71 | 1,800 |
Aug 16, 2023 | 36.73 | 36.74 | 36.50 | 36.50 | 36.04 | 1,400 |
Aug 15, 2023 | 36.85 | 36.85 | 36.66 | 36.74 | 36.28 | 2,600 |
Aug 14, 2023 | 36.99 | 37.13 | 36.99 | 37.13 | 36.66 | 3,800 |
Aug 11, 2023 | 37.25 | 37.26 | 37.20 | 37.21 | 36.74 | 3,600 |
Aug 10, 2023 | 37.66 | 37.76 | 37.38 | 37.38 | 36.91 | 4,000 |
Aug 9, 2023 | 37.45 | 37.45 | 37.35 | 37.38 | 36.91 | 1,500 |
Aug 8, 2023 | 37.28 | 37.42 | 37.26 | 37.42 | 36.95 | 2,400 |
Aug 7, 2023 | 37.46 | 37.56 | 37.39 | 37.54 | 37.07 | 2,900 |
Aug 4, 2023 | 37.38 | 37.44 | 37.12 | 37.12 | 36.65 | 4,000 |
Aug 3, 2023 | 36.95 | 37.11 | 36.95 | 37.09 | 36.62 | 8,600 |
Aug 2, 2023 | 37.28 | 37.28 | 37.11 | 37.13 | 36.66 | 3,300 |
Aug 1, 2023 | 37.63 | 37.63 | 37.48 | 37.57 | 37.10 | 34,500 |
Jul 31, 2023 | 37.97 | 38.04 | 37.92 | 37.96 | 37.48 | 2,800 |
Jul 28, 2023 | 38.03 | 38.16 | 37.95 | 37.99 | 37.51 | 8,600 |
Jul 27, 2023 | 38.23 | 38.24 | 37.90 | 37.92 | 37.44 | 4,000 |
Jul 26, 2023 | 37.53 | 37.95 | 37.53 | 37.82 | 37.35 | 2,300 |
Jul 25, 2023 | 37.40 | 37.65 | 37.40 | 37.63 | 37.16 | 3,900 |
Jul 24, 2023 | 37.61 | 37.64 | 37.53 | 37.55 | 37.08 | 3,300 |
Jul 21, 2023 | 37.72 | 37.82 | 37.72 | 37.80 | 37.32 | 5,500 |
Jul 20, 2023 | 37.83 | 37.83 | 37.69 | 37.70 | 37.23 | 20,700 |
Jul 19, 2023 | 37.96 | 38.04 | 37.90 | 37.99 | 37.52 | 4,400 |
Jul 18, 2023 | 37.79 | 37.98 | 37.79 | 37.90 | 37.43 | 10,500 |
Jul 17, 2023 | 37.66 | 37.76 | 37.53 | 37.76 | 37.28 | 6,200 |
Jul 14, 2023 | 37.78 | 37.80 | 37.70 | 37.71 | 37.24 | 3,500 |
Jul 13, 2023 | 37.65 | 37.83 | 37.65 | 37.80 | 37.33 | 3,600 |
Jul 12, 2023 | 37.05 | 37.34 | 37.05 | 37.28 | 36.82 | 4,200 |
Jul 11, 2023 | 36.53 | 36.71 | 36.53 | 36.71 | 36.25 | 18,400 |
Jul 10, 2023 | 36.26 | 36.44 | 36.26 | 36.44 | 35.99 | 2,700 |
Jul 7, 2023 | 36.07 | 36.46 | 36.07 | 36.26 | 35.80 | 14,000 |
Jul 6, 2023 | 36.08 | 36.15 | 35.92 | 36.10 | 35.65 | 16,800 |
Jul 5, 2023 | 36.67 | 36.67 | 36.53 | 36.56 | 36.10 | 2,300 |
Jul 3, 2023 | 36.70 | 36.92 | 36.70 | 36.92 | 36.46 | 4,400 |
Jun 30, 2023 | 36.90 | 37.04 | 36.90 | 37.01 | 36.54 | 1,700 |
Jun 29, 2023 | 36.53 | 36.59 | 36.48 | 36.53 | 36.08 | 5,700 |
Jun 28, 2023 | 36.77 | 36.87 | 36.71 | 36.79 | 36.33 | 13,500 |
Jun 27, 2023 | 36.52 | 36.72 | 36.51 | 36.69 | 36.23 | 7,500 |
Jun 26, 2023 | 36.66 | 36.66 | 36.54 | 36.60 | 36.14 | 8,500 |
Jun 23, 2023 | 36.49 | 36.70 | 36.49 | 36.58 | 36.12 | 19,300 |
Jun 22, 2023 | 37.04 | 37.08 | 36.97 | 37.08 | 36.61 | 1,800 |
Jun 21, 2023 | 0.42 Dividend | |||||
Jun 21, 2023 | 37.13 | 37.31 | 37.13 | 37.28 | 36.82 | 7,800 |
Jun 20, 2023 | 37.68 | 37.71 | 37.56 | 37.66 | 36.77 | 2,700 |
Jun 16, 2023 | 38.53 | 38.53 | 38.29 | 38.29 | 37.38 | 3,800 |
Jun 15, 2023 | 38.04 | 38.38 | 38.01 | 38.36 | 37.45 | 4,200 |
Jun 14, 2023 | 38.26 | 38.26 | 38.02 | 38.10 | 37.20 | 2,600 |
Jun 13, 2023 | 38.13 | 38.22 | 38.09 | 38.14 | 37.24 | 4,000 |
Jun 12, 2023 | 37.91 | 37.95 | 37.87 | 37.95 | 37.05 | 1,400 |
Jun 9, 2023 | 37.83 | 37.89 | 37.78 | 37.86 | 36.97 | 4,900 |
Jun 8, 2023 | 37.85 | 38.00 | 37.78 | 38.00 | 37.10 | 5,900 |
Jun 7, 2023 | 38.00 | 38.01 | 37.67 | 37.71 | 36.82 | 6,600 |
Jun 6, 2023 | 37.94 | 38.12 | 37.94 | 38.10 | 37.21 | 5,500 |
Jun 5, 2023 | 37.93 | 38.00 | 37.85 | 37.87 | 36.97 | 22,000 |
Jun 2, 2023 | 37.99 | 38.06 | 37.97 | 38.03 | 37.13 | 4,300 |
Jun 1, 2023 | 37.27 | 37.63 | 37.27 | 37.60 | 36.71 | 7,900 |
May 31, 2023 | 37.04 | 37.12 | 36.85 | 37.09 | 36.22 | 4,600 |
May 30, 2023 | 37.51 | 37.51 | 37.14 | 37.21 | 36.33 | 15,500 |
May 26, 2023 | 37.40 | 37.64 | 37.40 | 37.61 | 36.72 | 4,200 |
May 25, 2023 | 37.36 | 37.42 | 37.28 | 37.33 | 36.45 | 11,000 |
May 24, 2023 | 37.58 | 37.58 | 37.51 | 37.51 | 36.62 | 4,900 |
May 23, 2023 | 38.18 | 38.31 | 38.05 | 38.05 | 37.15 | 4,600 |
May 22, 2023 | 38.58 | 38.58 | 38.53 | 38.58 | 37.67 | 1,700 |
May 19, 2023 | 38.56 | 38.63 | 38.53 | 38.61 | 37.69 | 6,100 |
May 18, 2023 | 38.40 | 38.40 | 38.26 | 38.39 | 37.48 | 5,900 |
May 17, 2023 | 38.38 | 38.57 | 38.34 | 38.54 | 37.63 | 2,900 |
May 16, 2023 | 38.80 | 38.80 | 38.52 | 38.56 | 37.65 | 6,400 |
May 15, 2023 | 38.63 | 38.84 | 38.63 | 38.84 | 37.92 | 2,900 |
May 12, 2023 | 38.57 | 38.57 | 38.52 | 38.52 | 37.61 | 1,400 |
May 11, 2023 | 38.48 | 38.61 | 38.48 | 38.60 | 37.69 | 4,700 |
May 10, 2023 | 38.75 | 38.78 | 38.60 | 38.77 | 37.86 | 8,800 |
May 9, 2023 | 38.68 | 38.78 | 38.65 | 38.70 | 37.79 | 12,200 |
May 8, 2023 | 38.93 | 38.93 | 38.77 | 38.80 | 37.88 | 5,700 |
May 5, 2023 | 38.71 | 38.98 | 38.70 | 38.91 | 37.99 | 3,400 |
May 4, 2023 | 38.28 | 38.57 | 38.28 | 38.53 | 37.62 | 1,900 |
May 3, 2023 | 38.42 | 38.67 | 38.42 | 38.52 | 37.61 | 4,000 |
May 2, 2023 | 38.14 | 38.29 | 38.12 | 38.29 | 37.39 | 2,200 |
May 1, 2023 | 38.75 | 38.75 | 38.63 | 38.65 | 37.73 | 1,900 |
Apr 28, 2023 | 38.52 | 38.72 | 38.51 | 38.67 | 37.75 | 6,200 |
Apr 27, 2023 | 38.30 | 38.60 | 38.30 | 38.60 | 37.69 | 1,300 |
Apr 26, 2023 | 38.41 | 38.41 | 38.23 | 38.25 | 37.35 | 1,500 |
Apr 25, 2023 | 38.73 | 38.73 | 38.40 | 38.40 | 37.50 | 2,600 |
Related Tickers
DBJP Xtrackers MSCI Japan Hedged Equity ETF
71.63
-2.09%
XSD SPDR S&P Semiconductor ETF
217.02
+0.69%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
SOXX iShares Semiconductor ETF
209.89
+0.65%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
SMH VanEck Semiconductor ETF
209.05
+0.48%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.53
-1.13%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.67
-1.36%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
ESGS Columbia U.S. ESG Equity Income ETF
43.32
-0.44%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
IYK iShares US Consumer Staples ETF
67.47
+0.40%
GDX VanEck Gold Miners ETF
33.23
+0.33%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.50
+0.37%
NANR SPDR S&P North American Natural Resources ETF
56.12
+0.33%
FILL iShares MSCI Global Energy Producers ETF
27.35
-0.45%
ONEY SPDR Russell 1000 Yield Focus ETF
104.30
-0.63%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
FXG First Trust Consumer Staples AlphaDEX Fund
66.82
-0.10%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.96
+0.28%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.26
+0.25%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.37
+0.22%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
LEAD Siren DIVCON Leaders Dividend ETF
62.37
+0.21%
GLD SPDR Gold Shares
214.95
+0.14%
EPI WisdomTree India Earnings Fund
44.78
+0.17%
IPAC iShares Core MSCI Pacific ETF
59.43
-1.96%
BJUL Innovator U.S. Equity Buffer ETF - July
39.66
+0.16%
CNYA iShares MSCI China A ETF
25.89
+0.15%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.99
-0.65%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
IAU iShares Gold Trust
43.92
+0.13%
FVAL Fidelity Value Factor ETF
54.84
-1.56%
HTUS Hull Tactical US ETF
38.07
-1.68%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.15%
BFOR Barron's 400 ETF
64.75
-0.93%
WTV WisdomTree U.S. Value Fund
72.13
-0.58%
DGT SPDR Global Dow ETF
125.70
+0.12%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
-0.67%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
PJUL Innovator S&P 500 Power Buffer ETF — July
37.81
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
PSI Invesco Semiconductors ETF
52.60
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
50.62
+0.08%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
VDE Vanguard Energy Index Fund ETF Shares
133.77
-0.10%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+0.07%
XTL SPDR S&P Telecom ETF
68.66
0.00%
FNDB Schwab Fundamental U.S. Broad Market Index ETF
63.51
-0.92%
FCTR First Trust Lunt U.S. Factor Rotation ETF
30.15
+0.06%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.06%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.69
-0.27%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
+0.05%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.46
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.03%
PSC Principal U.S. Small-Cap ETF
47.39
+0.02%
FLMI Franklin Dynamic Municipal Bond ETF
24.17
-0.12%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
HMOP Hartford Municipal Opportunities ETF
38.48
-0.06%
PULS PGIM Ultra Short Bond ETF
49.64
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+0.01%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
FDRR Fidelity Dividend ETF for Rising Rates
44.74
-0.93%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
0.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.73
0.00%
XLE Energy Select Sector SPDR Fund
96.15
-0.04%
FENY Fidelity MSCI Energy Index ETF
26.32
-0.04%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.64
0.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.21
-0.13%
GSY Invesco Ultra Short Duration ETF
49.78
0.00%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
FLIN Franklin FTSE India ETF
37.31
-0.03%